Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 102.96 | 105.75 | 101.33 | 103.19 | 218,338 | -1.36(-1.30%) |
Oct 29, 2020 | 105.30 | 107.01 | 99.89 | 104.56 | 318,209 | -1.47(-1.39%) |
Oct 28, 2020 | 104.43 | 107.58 | 103.85 | 106.03 | 275,858 | -2.28(-2.10%) |
Oct 27, 2020 | 113.10 | 113.10 | 108.28 | 108.30 | 233,516 | -5.78(-5.07%) |
Oct 26, 2020 | 116.74 | 116.74 | 111.01 | 114.08 | 354,101 | -4.86(-4.09%) |
Oct 23, 2020 | 122.40 | 123.34 | 118.07 | 118.94 | 289,986 | -3.63(-2.96%) |
Oct 22, 2020 | 132.33 | 132.64 | 121.91 | 122.57 | 364,943 | -8.76(-6.67%) |
Oct 21, 2020 | 126.26 | 131.37 | 126.26 | 131.33 | 429,250 | +6.09(+4.86%) |
Oct 20, 2020 | 121.77 | 125.85 | 119.53 | 125.24 | 302,555 | +5.27(+4.40%) |
Oct 19, 2020 | 123.31 | 127.19 | 119.63 | 119.97 | 298,346 | -2.21(-1.81%) |
Oct 16, 2020 | 123.33 | 124.52 | 118.82 | 122.17 | 120,990 | -0.94(-0.77%) |
Oct 15, 2020 | 116.88 | 124.58 | 116.88 | 123.12 | 195,856 | +4.48(+3.78%) |
Oct 14, 2020 | 120.19 | 121.12 | 118.00 | 118.63 | 170,633 | -0.55(-0.46%) |
Oct 13, 2020 | 116.96 | 120.59 | 116.41 | 119.18 | 161,710 | -1.08(-0.90%) |
Oct 12, 2020 | 121.68 | 123.60 | 120.00 | 120.26 | 130,292 | -0.97(-0.80%) |
Oct 09, 2020 | 124.97 | 125.47 | 120.40 | 121.23 | 222,655 | -2.63(-2.12%) |
Oct 08, 2020 | 122.97 | 124.42 | 119.23 | 123.86 | 297,102 | +3.03(+2.50%) |
Oct 07, 2020 | 118.20 | 124.58 | 117.22 | 120.83 | 536,380 | +5.44(+4.71%) |
Oct 06, 2020 | 108.95 | 119.85 | 107.98 | 115.39 | 1,071,027 | +16.17(+16.29%) |
Oct 05, 2020 | 96.05 | 100.37 | 95.63 | 99.23 | 237,882 | +4.54(+4.80%) |
Oct 02, 2020 | 86.95 | 95.06 | 86.95 | 94.68 | 158,819 | +4.45(+4.93%) |
Oct 01, 2020 | 86.76 | 90.50 | 84.49 | 90.24 | 272,003 | +4.25(+4.94%) |
Sep 30, 2020 | 84.74 | 86.65 | 84.74 | 85.99 | 124,385 | +1.43(+1.69%) |
Sep 29, 2020 | 86.73 | 86.73 | 82.53 | 84.56 | 127,924 | -2.37(-2.73%) |
Sep 28, 2020 | 83.90 | 87.62 | 83.90 | 86.93 | 161,009 | +4.84(+5.90%) |
Sep 25, 2020 | 81.55 | 82.79 | 80.19 | 82.09 | 99,814 | +0.54(+0.66%) |
Sep 24, 2020 | 82.19 | 83.01 | 80.11 | 81.55 | 168,692 | -2.20(-2.63%) |
Sep 23, 2020 | 86.89 | 88.05 | 83.66 | 83.75 | 155,847 | -2.15(-2.50%) |
Sep 22, 2020 | 83.61 | 86.59 | 83.61 | 85.90 | 123,212 | +3.33(+4.03%) |
Sep 21, 2020 | 84.64 | 85.10 | 81.11 | 82.57 | 194,069 | -4.98(-5.69%) |
Sep 18, 2020 | 91.25 | 91.60 | 87.22 | 87.55 | 337,170 | -2.16(-2.41%) |
Sep 17, 2020 | 87.53 | 91.35 | 86.44 | 89.71 | 187,583 | +0.84(+0.94%) |
Sep 16, 2020 | 93.23 | 93.36 | 88.58 | 88.88 | 183,851 | -3.31(-3.59%) |
Sep 15, 2020 | 91.49 | 93.38 | 89.59 | 92.18 | 218,088 | +2.16(+2.40%) |
Sep 14, 2020 | 86.84 | 90.43 | 86.28 | 90.02 | 212,679 | +4.47(+5.22%) |
Sep 11, 2020 | 87.98 | 88.09 | 84.87 | 85.56 | 68,461 | -1.94(-2.21%) |
Sep 10, 2020 | 89.84 | 90.60 | 87.13 | 87.49 | 116,308 | -1.52(-1.70%) |
Sep 09, 2020 | 87.74 | 89.49 | 86.25 | 89.01 | 110,636 | +2.10(+2.42%) |
Sep 08, 2020 | 87.40 | 88.84 | 85.45 | 86.91 | 186,325 | -0.40(-0.46%) |
Sep 04, 2020 | 87.99 | 88.45 | 84.81 | 87.31 | 133,017 | +1.60(+1.86%) |
Sep 03, 2020 | 88.17 | 89.24 | 85.10 | 85.71 | 190,810 | -2.67(-3.02%) |
Sep 02, 2020 | 88.56 | 89.16 | 85.96 | 88.38 | 135,134 | -0.49(-0.55%) |
Sep 01, 2020 | 83.29 | 89.24 | 82.92 | 88.87 | 171,737 | +4.78(+5.68%) |
Aug 31, 2020 | 88.53 | 89.28 | 83.28 | 84.09 | 260,191 | -5.23(-5.86%) |
Aug 28, 2020 | 88.23 | 91.03 | 87.53 | 89.32 | 183,182 | +2.48(+2.86%) |
Aug 27, 2020 | 87.44 | 89.00 | 86.12 | 86.84 | 313,924 | +0.75(+0.87%) |
Aug 26, 2020 | 89.37 | 89.78 | 85.08 | 86.09 | 275,574 | -3.13(-3.51%) |
Aug 25, 2020 | 90.77 | 90.83 | 88.22 | 89.23 | 115,812 | -1.31(-1.45%) |
Aug 24, 2020 | 90.95 | 90.95 | 88.32 | 90.54 | 377,037 | +1.01(+1.13%) |
Aug 21, 2020 | 90.38 | 90.84 | 88.53 | 89.53 | 292,351 | -1.51(-1.66%) |
Aug 20, 2020 | 91.42 | 92.46 | 90.67 | 91.03 | 161,036 | -1.71(-1.85%) |
Aug 19, 2020 | 94.36 | 94.80 | 92.42 | 92.75 | 216,019 | -1.38(-1.47%) |
Aug 18, 2020 | 93.91 | 95.76 | 92.55 | 94.13 | 231,080 | +0.09(+0.09%) |
Aug 17, 2020 | 93.04 | 94.81 | 91.97 | 94.04 | 209,233 | +1.11(+1.19%) |
Aug 14, 2020 | 90.57 | 93.37 | 90.05 | 92.93 | 171,463 | +1.51(+1.65%) |
Aug 13, 2020 | 91.52 | 92.94 | 89.84 | 91.42 | 121,454 | -0.56(-0.61%) |
Aug 12, 2020 | 90.52 | 94.36 | 90.20 | 91.99 | 319,185 | +3.13(+3.53%) |
Aug 11, 2020 | 89.21 | 91.55 | 87.70 | 88.86 | 320,735 | +2.08(+2.40%) |
Aug 10, 2020 | 89.95 | 90.51 | 86.56 | 86.77 | 278,165 | -2.84(-3.17%) |
Aug 07, 2020 | 88.03 | 89.72 | 87.30 | 89.61 | 179,070 | +1.23(+1.39%) |
Aug 06, 2020 | 89.30 | 90.47 | 88.23 | 88.39 | 225,370 | -1.38(-1.54%) |
Aug 05, 2020 | 88.30 | 90.12 | 86.90 | 89.77 | 318,090 | +3.42(+3.97%) |
Aug 04, 2020 | 86.54 | 89.41 | 83.75 | 86.35 | 221,445 | +0.12(+0.14%) |